| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | CNY | 1.0883 | 1.1033 | 1.08 | 1.0933 | 1.0933 | +0.008 (+0.76%) | 79,992,462 |
| 3 Feb 2004 | CNY | 1.0833 | 1.1033 | 1.075 | 1.085 | 1.085 | -0.005 (-0.46%) | 46,718,862 |
| 2 Feb 2004 | CNY | 1.0783 | 1.1083 | 1.0533 | 1.09 | 1.09 | +0.052 (+4.98%) | 82,664,400 |
| 30 Jan 2004 | CNY | 1.0783 | 1.0867 | 1.0383 | 1.0383 | 1.0383 | -0.038 (-3.57%) | 30,382,962 |
| 29 Jan 2004 | CNY | 1.075 | 1.0817 | 1.0567 | 1.0767 | 1.0767 | +0.003 (+0.32%) | 23,069,658 |
| 16 Jan 2004 | CNY | 1.0583 | 1.0833 | 1.0567 | 1.0733 | 1.0733 | +0.027 (+2.54%) | 73,609,320 |
| 15 Jan 2004 | CNY | 1.0417 | 1.0683 | 1.035 | 1.0467 | 1.0467 | +0.005 (+0.48%) | 115,396,254 |
| 14 Jan 2004 | CNY | 1.05 | 1.07 | 1.0367 | 1.0417 | 1.0417 | -0.022 (-2.03%) | 30,087,738 |
| 13 Jan 2004 | CNY | 1.0417 | 1.075 | 1.0333 | 1.0633 | 1.0633 | +0.017 (+1.59%) | 58,431,570 |
| 12 Jan 2004 | CNY | 1.0133 | 1.0483 | 1.0117 | 1.0467 | 1.0467 | +0.032 (+3.12%) | 43,801,374 |
| 9 Jan 2004 | CNY | 1.015 | 1.06 | 1.0083 | 1.015 | 1.015 | +0.003 (+0.33%) | 80,617,830 |
| 8 Jan 2004 | CNY | 1.0133 | 1.0283 | 0.9967 | 1.0117 | 1.0117 | +0.008 (+0.84%) | 107,629,032 |
| 7 Jan 2004 | CNY | 0.9833 | 1.03 | 0.9833 | 1.0033 | 1.0033 | +0.003 (+0.33%) | 202,413,726 |
| 6 Jan 2004 | CNY | 0.97 | 1.0033 | 0.9683 | 1 | 1 | +0.03 (+3.09%) | 117,456,900 |
| 5 Jan 2004 | CNY | 0.9383 | 0.975 | 0.935 | 0.97 | 0.97 | +0.032 (+3.38%) | 54,685,002 |
| 2 Jan 2004 | CNY | 0.955 | 0.9667 | 0.93 | 0.9383 | 0.9383 | -0.018 (-1.92%) | 27,938,784 |
| 31 Dec 2003 | CNY | 0.985 | 0.99 | 0.95 | 0.9567 | 0.9567 | -0.028 (-2.87%) | 18,740,400 |
| 30 Dec 2003 | CNY | 0.9883 | 0.995 | 0.9717 | 0.985 | 0.985 | -0.003 (-0.33%) | 32,829,822 |
| 29 Dec 2003 | CNY | 0.9833 | 1.0067 | 0.9817 | 0.9883 | 0.9883 | +0.007 (+0.67%) | 40,903,758 |
| 26 Dec 2003 | CNY | 0.9917 | 0.9917 | 0.975 | 0.9817 | 0.9817 | -0.01 (-1.01%) | 38,862,846 |
| 25 Dec 2003 | CNY | 0.9733 | 1 | 0.965 | 0.9917 | 0.9917 | +0.022 (+2.24%) | 125,378,736 |
| 24 Dec 2003 | CNY | 0.9517 | 0.975 | 0.93 | 0.97 | 0.97 | +0.018 (+1.92%) | 106,418,310 |
| 23 Dec 2003 | CNY | 0.9083 | 0.975 | 0.9083 | 0.9517 | 0.9517 | +0.048 (+5.36%) | 102,230,646 |
| 19 Dec 2003 | CNY | 0.9583 | 0.9633 | 0.8917 | 0.9033 | 0.9033 | -0.055 (-5.74%) | 47,529,276 |
| 18 Dec 2003 | CNY | 0.9767 | 0.9767 | 0.9517 | 0.9583 | 0.9583 | -0.025 (-2.54%) | 20,291,100 |
| 17 Dec 2003 | CNY | 0.9917 | 0.9917 | 0.9467 | 0.9833 | 0.9833 | -0.002 (-0.17%) | 93,386,880 |
| 16 Dec 2003 | CNY | 0.96 | 1.0017 | 0.9483 | 0.985 | 0.985 | +0.028 (+2.96%) | 63,626,532 |
| 15 Dec 2003 | CNY | 0.955 | 0.9617 | 0.9483 | 0.9567 | 0.9567 | +0.003 (+0.36%) | 4,598,742 |
| 12 Dec 2003 | CNY | 0.96 | 0.9667 | 0.9467 | 0.9533 | 0.9533 | -0.007 (-0.70%) | 8,298,660 |
| 11 Dec 2003 | CNY | 0.96 | 0.965 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 9,523,818 |
